8,788円
ジンズホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 6,750.0 | 6,780.0 | 6,700.0 | 6,720.0 | 6,720.0 | 24,400 |
| 2020/06/25 | 6,710.0 | 6,830.0 | 6,700.0 | 6,750.0 | 6,750.0 | 43,000 |
| 2020/06/24 | 6,720.0 | 6,950.0 | 6,700.0 | 6,750.0 | 6,750.0 | 77,400 |
| 2020/06/23 | 6,740.0 | 6,750.0 | 6,660.0 | 6,670.0 | 6,670.0 | 34,500 |
| 2020/06/22 | 6,550.0 | 6,720.0 | 6,550.0 | 6,680.0 | 6,680.0 | 33,200 |
| 2020/06/19 | 6,550.0 | 6,550.0 | 6,430.0 | 6,540.0 | 6,540.0 | 25,600 |
| 2020/06/18 | 6,580.0 | 6,580.0 | 6,430.0 | 6,470.0 | 6,470.0 | 26,000 |
| 2020/06/17 | 6,590.0 | 6,590.0 | 6,460.0 | 6,530.0 | 6,530.0 | 25,400 |
| 2020/06/16 | 6,430.0 | 6,540.0 | 6,400.0 | 6,490.0 | 6,490.0 | 43,400 |
| 2020/06/15 | 6,540.0 | 6,550.0 | 6,220.0 | 6,230.0 | 6,230.0 | 74,000 |
| 2020/06/12 | 6,450.0 | 6,580.0 | 6,420.0 | 6,560.0 | 6,560.0 | 64,700 |
| 2020/06/11 | 6,750.0 | 6,780.0 | 6,620.0 | 6,630.0 | 6,630.0 | 59,000 |
| 2020/06/10 | 6,880.0 | 6,880.0 | 6,770.0 | 6,850.0 | 6,850.0 | 44,700 |
| 2020/06/09 | 6,710.0 | 6,900.0 | 6,680.0 | 6,890.0 | 6,890.0 | 52,600 |
| 2020/06/08 | 6,770.0 | 6,790.0 | 6,630.0 | 6,710.0 | 6,710.0 | 60,300 |
| 2020/06/05 | 6,720.0 | 6,820.0 | 6,670.0 | 6,770.0 | 6,770.0 | 38,100 |
| 2020/06/04 | 6,750.0 | 6,770.0 | 6,670.0 | 6,760.0 | 6,760.0 | 35,600 |
| 2020/06/03 | 6,760.0 | 6,790.0 | 6,640.0 | 6,780.0 | 6,780.0 | 54,300 |
| 2020/06/02 | 6,720.0 | 6,730.0 | 6,620.0 | 6,720.0 | 6,720.0 | 53,500 |
| 2020/06/01 | 6,750.0 | 6,820.0 | 6,720.0 | 6,750.0 | 6,750.0 | 38,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ジンズホールディングスの取引履歴を振り返りませんか？
ジンズホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
